Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.01 43.01 43.01 0 +1.46(+3.50%)
Oct 26, 2021 41.99 41.99 41.55 41.55 813 +0.43(+1.05%)
Oct 25, 2021 40.94 41.12 40.94 41.12 379 -0.91(-2.17%)
Oct 20, 2021 42.03 42.03 42.03 36 -0.42(-0.99%)
Oct 18, 2021 42.45 42.45 42.45 1 -0.94(-2.17%)
Oct 08, 2021 43.39 43.39 43.39 1 -0.09(-0.21%)
Oct 05, 2021 43.48 43.48 43.48 66 -0.13(-0.30%)
Sep 30, 2021 43.61 43.61 43.61 42,624 -0.14(-0.32%)
Sep 23, 2021 43.75 43.75 43.75 0 -0.20(-0.46%)
Sep 22, 2021 43.95 43.95 43.95 43.95 285 +0.66(+1.52%)
Sep 21, 2021 42.29 43.29 42.29 43.29 331 +0.84(+1.98%)
Sep 20, 2021 42.45 42.45 42.45 42.45 3,478 -0.84(-1.94%)
Sep 13, 2021 43.29 43.29 43.29 0 +1.64(+3.94%)
Sep 01, 2021 41.65 41.65 41.65 12 -1.68(-3.88%)
Aug 26, 2021 43.33 43.33 43.33 33 -1.17(-2.63%)
Aug 25, 2021 42.61 44.50 42.61 44.50 3,271 +3.85(+9.47%)
Aug 19, 2021 40.65 40.65 40.65 0 +0.69(+1.73%)
Aug 16, 2021 39.96 39.96 39.96 60 +1.18(+3.04%)
Aug 13, 2021 38.84 38.84 38.78 38.78 492 -3.69(-8.69%)
Aug 11, 2021 42.47 42.47 42.47 3 -0.67(-1.55%)
Aug 06, 2021 43.14 43.14 43.14 102 -0.19(-0.44%)
Aug 04, 2021 43.33 43.33 43.33 20 +0.48(+1.11%)
Jul 30, 2021 42.85 42.85 42.85 0 +0.10(+0.25%)
Jul 29, 2021 42.00 42.75 42.00 42.75 403 -0.26(-0.60%)
Jul 27, 2021 43.01 43.01 43.01 5 -0.91(-2.08%)
Jul 19, 2021 43.92 43.92 43.92 9 -1.08(-2.39%)
Jul 15, 2021 45.00 45.00 45.00 2,252 +0.64(+1.44%)
Jul 13, 2021 44.36 44.36 44.36 37 +0.87(+2.00%)
Jun 30, 2021 43.49 43.49 43.49 10 +0.65(+1.52%)
Jun 29, 2021 42.84 42.84 42.84 42.84 188 -1.18(-2.68%)
Jun 28, 2021 44.02 44.02 44.02 44.02 314 +0.38(+0.87%)
Jun 25, 2021 43.64 43.64 43.64 43.64 1,033 -0.16(-0.37%)
Jun 24, 2021 43.80 43.80 43.80 43.80 109 -0.43(-0.97%)
Jun 23, 2021 44.23 44.23 44.23 44.23 250 -0.44(-0.99%)
Jun 22, 2021 44.67 44.67 44.67 44.67 101 +0.22(+0.49%)
Jun 17, 2021 44.45 44.45 44.45 83 +1.14(+2.63%)
Jun 16, 2021 43.41 43.41 43.31 43.31 1,941 +0.66(+1.55%)
Jun 14, 2021 42.65 42.65 42.65 409,244 -0.01(-0.02%)
Jun 10, 2021 42.66 42.66 42.66 71 -0.61(-1.41%)
Jun 09, 2021 43.27 43.27 43.27 43.27 213 +0.07(+0.16%)
Jun 08, 2021 43.20 43.20 43.20 43.20 1,102 +0.41(+0.96%)
May 27, 2021 42.79 42.79 42.79 292 +0.44(+1.04%)
May 25, 2021 42.35 42.35 42.35 11 +1.14(+2.77%)
May 21, 2021 41.21 41.21 41.21 247 -0.41(-0.99%)
May 20, 2021 41.62 41.62 41.62 41.62 2,250 -0.13(-0.31%)
May 19, 2021 41.75 41.75 41.75 41.75 201 +0.08(+0.19%)
May 18, 2021 41.67 41.67 41.67 41.67 180 +0.82(+2.01%)
May 12, 2021 40.85 40.85 40.85 0 -0.70(-1.68%)
May 11, 2021 41.55 41.55 41.55 41.55 220 +0.15(+0.36%)
May 10, 2021 41.53 41.53 41.40 41.40 947 +0.05(+0.12%)
May 05, 2021 41.35 41.35 41.35 2,197 -0.40(-0.96%)
May 03, 2021 41.75 41.75 41.75 0 +0.00(+0.00%)
Apr 30, 2021 42.00 42.00 41.75 41.75 400 -0.25(-0.60%)
Apr 29, 2021 42.00 42.00 42.00 42.00 161 -0.15(-0.36%)
Apr 28, 2021 42.15 42.15 42.15 42.15 181 +0.06(+0.14%)
Apr 27, 2021 41.98 42.09 41.60 42.09 1,461 +0.83(+2.01%)
Apr 26, 2021 41.26 41.26 41.26 12 +0.00(+0.00%)
Apr 23, 2021 41.26 41.26 41.26 47 +0.00(+0.00%)
Apr 22, 2021 41.26 41.26 41.26 48 +0.00(+0.00%)
Apr 21, 2021 40.00 41.26 39.47 41.26 685 +2.26(+5.79%)
Apr 20, 2021 38.76 39.00 38.05 39.00 678 -0.69(-1.73%)
Apr 19, 2021 40.99 40.99 39.69 3,469 -1.30(-3.18%)
Apr 16, 2021 43.70 43.70 40.99 40.99 2,000 -3.19(-7.22%)
Apr 15, 2021 45.18 45.18 43.19 44.18 7,875 -1.03(-2.28%)
Apr 14, 2021 44.59 45.21 43.28 45.21 2,139 +0.38(+0.85%)
Apr 13, 2021 41.65 46.68 41.65 44.83 3,511 +4.41(+10.91%)
Apr 12, 2021 40.42 40.42 40.42 40.42 310 -0.86(-2.08%)
Apr 09, 2021 40.17 41.28 40.17 41.28 4,600 +0.07(+0.17%)
Apr 08, 2021 42.75 42.75 40.00 41.21 4,920 -3.90(-8.65%)
Apr 07, 2021 43.10 45.11 43.10 45.11 7,025 +3.35(+8.02%)
Apr 06, 2021 36.06 43.38 35.17 41.76 7,014 +4.76(+12.86%)
Apr 05, 2021 37.00 37.00 37.00 37.00 14,585 +1.66(+4.71%)
Apr 01, 2021 35.00 35.34 35.00 35.34 700 +1.44(+4.23%)
Mar 31, 2021 33.90 33.90 33.90 1 +0.00(+0.00%)
Mar 30, 2021 34.09 34.09 33.90 33.90 246 -1.10(-3.14%)
Mar 29, 2021 35.50 35.50 35.00 35.00 700 -0.14(-0.40%)
Mar 26, 2021 35.14 35.14 35.14 42 +0.00(+0.00%)
Mar 24, 2021 35.14 35.14 35.14 0 -1.13(-3.13%)
Mar 23, 2021 35.80 35.80 36.27 335 +0.47(+1.32%)
Mar 22, 2021 35.62 35.80 35.62 35.80 300 +0.24(+0.67%)
Mar 19, 2021 35.56 35.56 35.56 35.56 1,000 +1.19(+3.46%)
Mar 18, 2021 34.37 34.37 34.37 8 +0.00(+0.00%)
Mar 17, 2021 34.37 34.37 34.37 5 +0.00(+0.00%)
Mar 16, 2021 34.37 34.37 34.37 88 +0.00(+0.00%)
Mar 15, 2021 34.42 34.42 34.37 34.37 602 +0.95(+2.84%)
Mar 11, 2021 33.42 33.42 33.42 0 +0.15(+0.45%)
Mar 10, 2021 33.27 33.27 33.27 33.27 208 -1.02(-2.97%)
Mar 09, 2021 34.29 34.29 34.29 34.29 354 +0.00(+0.00%)
Mar 08, 2021 34.29 34.29 34.29 34.29 440 -0.64(-1.83%)
Mar 05, 2021 34.93 34.93 34.93 34.93 1,200 +2.94(+9.19%)
Mar 04, 2021 31.99 31.99 31.99 73 +0.00(+0.00%)
Mar 03, 2021 31.99 31.99 31.99 3 +0.00(+0.00%)
Mar 02, 2021 32.34 32.72 31.99 31.99 1,253 +0.66(+2.11%)
Mar 01, 2021 31.33 31.33 31.33 34 +0.00(+0.00%)
Feb 26, 2021 31.33 31.33 31.33 31.33 2,500 -2.08(-6.23%)
Feb 25, 2021 33.41 33.41 33.41 15 +0.00(+0.00%)
Feb 24, 2021 33.41 33.41 33.41 65 +0.00(+0.00%)
Feb 23, 2021 33.41 33.41 32.92 33.41 543 +0.14(+0.42%)
Feb 22, 2021 32.85 33.27 32.08 33.27 1,564 +0.00(+0.00%)
Feb 19, 2021 33.27 33.27 33.27 33.27 300 -1.23(-3.58%)
Feb 18, 2021 34.51 34.51 34.51 32 +0.00(+0.00%)
Feb 17, 2021 34.51 34.51 34.51 1,622 +0.00(+0.00%)
Feb 16, 2021 35.74 35.74 34.51 34.51 3,223 -0.49(-1.41%)
Feb 12, 2021 35.00 35.00 35.00 35.00 400 +0.00(+0.00%)
Feb 11, 2021 34.95 35.00 34.95 35.00 851 +0.66(+1.92%)
Feb 10, 2021 34.34 34.34 34.34 188 +0.00(+0.00%)
Feb 09, 2021 34.34 34.34 34.34 67 +0.00(+0.00%)
Feb 08, 2021 34.51 34.51 34.34 34.34 1,426 -0.78(-2.22%)
Feb 05, 2021 35.07 35.12 34.56 35.12 500 +0.72(+2.09%)
Feb 04, 2021 33.69 34.40 33.69 34.40 248,053 +1.50(+4.56%)
Feb 03, 2021 32.45 32.90 32.45 32.90 775 +0.45(+1.39%)
Feb 02, 2021 32.45 32.45 32.45 21 +0.00(+0.00%)
Feb 01, 2021 32.45 32.45 32.45 38 +0.00(+0.00%)
Jan 29, 2021 32.33 32.45 31.83 32.45 1,200 -0.23(-0.70%)
Jan 28, 2021 32.68 32.68 32.68 32.68 207 -0.01(-0.02%)
Jan 27, 2021 32.69 32.69 32.69 32.69 1,124 -0.23(-0.71%)
Jan 26, 2021 32.91 32.92 32.67 32.92 1,102 -0.36(-1.10%)
Jan 25, 2021 33.19 33.31 33.15 33.28 4,043 +1.12(+3.50%)
Jan 22, 2021 29.66 32.16 29.51 32.16 14,900 +3.38(+11.76%)
Jan 20, 2021 28.77 28.77 28.77 0 +0.31(+1.11%)
Jan 19, 2021 28.46 28.46 28.46 28.46 1,398 +0.46(+1.64%)
Jan 15, 2021 28.41 28.41 28.00 28.00 600 -1.72(-5.79%)
Jan 14, 2021 29.72 29.72 29.72 2 +0.00(+0.00%)
Jan 13, 2021 29.72 29.72 29.72 29.72 490 +0.88(+3.04%)
Jan 12, 2021 29.18 29.18 28.84 2,870 -0.34(-1.16%)
Jan 11, 2021 29.18 29.71 29.17 29.18 629 -0.07(-0.24%)
Jan 08, 2021 29.25 29.25 29.25 17 +0.00(+0.00%)
Jan 07, 2021 29.50 29.73 29.22 29.25 1,239 +0.30(+1.04%)
Jan 06, 2021 28.75 28.95 28.75 28.95 3,850 +0.37(+1.29%)
Jan 05, 2021 28.53 28.58 28.53 28.58 2,849 -0.39(-1.35%)
Jan 04, 2021 28.75 29.00 28.75 28.97 3,348 +1.12(+4.02%)
Dec 31, 2020 27.85 27.85 27.85 1,127 +0.60(+2.20%)
Dec 30, 2020 27.05 27.25 27.05 27.25 1,127 -0.87(-3.09%)
Dec 29, 2020 28.12 28.12 28.12 28.12 9,314 +0.57(+2.09%)
Dec 28, 2020 28.20 28.20 27.39 27.55 3,086 -0.60(-2.15%)
Dec 24, 2020 28.08 29.00 28.08 28.15 3,000 +0.56(+2.04%)
Dec 23, 2020 27.59 27.59 27.59 27.59 1,480 -2.00(-6.76%)
Dec 22, 2020 29.59 29.59 29.59 23 +0.00(+0.00%)
Dec 21, 2020 29.55 29.59 28.04 29.59 3,702 +0.37(+1.28%)
Dec 17, 2020 29.22 29.22 29.22 0 -0.04(-0.14%)
Dec 16, 2020 29.79 29.79 29.26 3,092 -0.53(-1.79%)
Dec 15, 2020 29.95 29.95 29.63 29.79 7,784 +2.23(+8.09%)
Dec 14, 2020 27.56 27.56 27.56 51 +0.00(+0.00%)
Dec 11, 2020 27.56 27.56 27.56 27.56 6,500 -2.43(-8.11%)
Dec 10, 2020 29.82 29.82 29.99 1,314 +0.17(+0.57%)
Dec 09, 2020 29.83 29.83 29.82 29.82 54,430 +1.38(+4.85%)
Dec 08, 2020 28.44 28.44 28.44 40 +0.00(+0.00%)
Dec 07, 2020 28.44 28.44 28.44 28.44 163 -1.56(-5.20%)
Dec 04, 2020 30.00 30.00 30.00 171 +0.00(+0.00%)
Dec 03, 2020 29.38 30.00 29.38 30.00 5,413 +1.46(+5.13%)
Dec 02, 2020 28.54 28.54 28.54 850 +0.00(+0.00%)
Dec 01, 2020 28.25 28.54 28.25 28.54 1,862 +0.62(+2.21%)
Nov 30, 2020 27.92 27.92 27.92 46 +0.00(+0.00%)
Nov 25, 2020 27.92 27.92 27.92 0 +0.00(+0.00%)
Nov 24, 2020 27.02 27.92 27.02 27.92 2,894 -0.33(-1.18%)
Nov 23, 2020 28.25 28.25 28.25 146 +0.00(+0.00%)
Nov 20, 2020 28.25 28.25 28.25 28.25 100 +1.15(+4.24%)
Nov 19, 2020 27.10 27.10 27.10 8,120 +0.00(+0.00%)
Nov 18, 2020 27.13 27.13 27.10 27.10 3,014 +0.72(+2.73%)
Nov 16, 2020 26.38 26.38 26.38 0 +0.28(+1.07%)
Nov 13, 2020 25.80 26.10 25.80 26.10 1,800 +0.65(+2.54%)
Nov 12, 2020 25.46 25.46 25.46 60 +0.00(+0.00%)
Nov 11, 2020 25.46 25.46 25.46 37 +0.00(+0.00%)
Nov 10, 2020 26.50 26.50 25.46 25.46 510 -1.76(-6.48%)
Nov 09, 2020 27.22 27.22 27.22 27.22 557 +1.52(+5.91%)
Nov 06, 2020 25.70 25.70 25.33 25.70 1,900 +0.44(+1.73%)
Nov 05, 2020 25.62 25.62 25.26 1,455 -0.36(-1.39%)
Nov 04, 2020 25.62 25.62 25.62 25.62 100 +0.61(+2.44%)
Nov 03, 2020 25.01 25.01 25.01 25.01 330 +0.16(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.